Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-03-20)Premium Content

Catamaran Corporation (CTRX)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTRX 150515C00025000 C 05/15/15 25.0 33.70 35.70
CTRX 150515C00027500 C 05/15/15 27.5 29.50 34.20
CTRX 150515C00030000 C 05/15/15 30.0 27.00 31.70
CTRX 150515C00032500 C 05/15/15 32.5 24.50 29.20
CTRX 150515C00035000 C 05/15/15 35.0 22.00 26.70
CTRX 150515C00037500 C 05/15/15 37.5 19.50 24.20
CTRX 150515C00040000 C 05/15/15 40.0 17.00 21.70
CTRX 150515C00042500 C 05/15/15 42.5 14.50 19.20
CTRX 150515C00045000 C 05/15/15 45.0 12.00 16.80
CTRX 150515C00047500 C 05/15/15 47.5 9.80 14.20
CTRX 150515C00050000 C 05/15/15 50.0 7.40 11.80
CTRX 150515C00052500 C 05/15/15 52.5 4.80 9.20
CTRX 150515C00055000 C 05/15/15 55.0 2.30 6.80
CTRX 150515C00057500 C 05/15/15 57.5 0.00 4.90
CTRX 150515C00060000 C 05/15/15 60.0 0.20 0.30
CTRX 150515C00065000 C 05/15/15 65.0 0.00 0.05
CTRX 150515C00070000 C 05/15/15 70.0 0.00 0.05
CTRX 150515P00025000 P 05/15/15 25.0 0.00 0.05
CTRX 150515P00027500 P 05/15/15 27.5 0.00 0.05
CTRX 150515P00030000 P 05/15/15 30.0 0.00 0.05
CTRX 150515P00032500 P 05/15/15 32.5 0.00 0.05
CTRX 150515P00035000 P 05/15/15 35.0 0.00 0.05
CTRX 150515P00037500 P 05/15/15 37.5 0.00 0.05
CTRX 150515P00040000 P 05/15/15 40.0 0.00 0.05
CTRX 150515P00042500 P 05/15/15 42.5 0.00 0.05
CTRX 150515P00045000 P 05/15/15 45.0 0.00 0.05
CTRX 150515P00047500 P 05/15/15 47.5 0.00 0.05
CTRX 150515P00050000 P 05/15/15 50.0 0.00 0.05
CTRX 150515P00052500 P 05/15/15 52.5 0.00 0.05
CTRX 150515P00055000 P 05/15/15 55.0 0.00 0.05
CTRX 150515P00057500 P 05/15/15 57.5 0.05 0.30
CTRX 150515P00060000 P 05/15/15 60.0 0.80 1.00
CTRX 150515P00065000 P 05/15/15 65.0 3.30 8.00
CTRX 150515P00070000 P 05/15/15 70.0 8.30 12.80
CTRX 150717C00032500 C 07/17/15 32.5 24.80 29.20
CTRX 150717C00035000 C 07/17/15 35.0 22.20 26.80
CTRX 150717C00037500 C 07/17/15 37.5 19.70 24.20
CTRX 150717C00040000 C 07/17/15 40.0 17.20 21.80
CTRX 150717C00042500 C 07/17/15 42.5 14.90 19.20
CTRX 150717C00045000 C 07/17/15 45.0 12.40 16.80
CTRX 150717C00047500 C 07/17/15 47.5 10.00 14.30
CTRX 150717C00050000 C 07/17/15 50.0 7.50 11.80
CTRX 150717C00052500 C 07/17/15 52.5 5.10 9.40
CTRX 150717C00055000 C 07/17/15 55.0 2.60 7.00
CTRX 150717C00057500 C 07/17/15 57.5 2.40 4.90
CTRX 150717C00060000 C 07/17/15 60.0 0.40 1.05
CTRX 150717C00065000 C 07/17/15 65.0 0.00 0.05
CTRX 150717P00032500 P 07/17/15 32.5 0.00 0.05
CTRX 150717P00035000 P 07/17/15 35.0 0.00 0.05
CTRX 150717P00037500 P 07/17/15 37.5 0.00 0.05
CTRX 150717P00040000 P 07/17/15 40.0 0.00 0.05
CTRX 150717P00042500 P 07/17/15 42.5 0.00 0.05
CTRX 150717P00045000 P 07/17/15 45.0 0.00 0.05
CTRX 150717P00047500 P 07/17/15 47.5 0.00 0.10
CTRX 150717P00050000 P 07/17/15 50.0 0.00 0.15
CTRX 150717P00052500 P 07/17/15 52.5 0.00 0.25
CTRX 150717P00055000 P 07/17/15 55.0 0.10 0.40
CTRX 150717P00057500 P 07/17/15 57.5 0.25 1.00
CTRX 150717P00060000 P 07/17/15 60.0 0.90 1.25
CTRX 150717P00065000 P 07/17/15 65.0 3.30 7.80
CTRX 151016C00035000 C 10/16/15 35.0 22.40 26.80
CTRX 151016C00037500 C 10/16/15 37.5 19.80 24.40
CTRX 151016C00040000 C 10/16/15 40.0 17.30 21.80
CTRX 151016C00042500 C 10/16/15 42.5 14.90 19.40
CTRX 151016C00045000 C 10/16/15 45.0 12.50 17.00
CTRX 151016C00047500 C 10/16/15 47.5 10.00 14.60
CTRX 151016C00050000 C 10/16/15 50.0 9.60 11.40
CTRX 151016C00052500 C 10/16/15 52.5 6.40 10.00
CTRX 151016C00055000 C 10/16/15 55.0 5.60 6.20
CTRX 151016C00057500 C 10/16/15 57.5 3.30 4.00
CTRX 151016C00060000 C 10/16/15 60.0 1.25 1.40
CTRX 151016C00062500 C 10/16/15 62.5 0.10 0.15
CTRX 151016C00065000 C 10/16/15 65.0 0.00 0.10
CTRX 151016C00070000 C 10/16/15 70.0 0.00 0.05
CTRX 151016P00035000 P 10/16/15 35.0 0.00 0.05
CTRX 151016P00037500 P 10/16/15 37.5 0.00 0.05
CTRX 151016P00040000 P 10/16/15 40.0 0.00 0.05
CTRX 151016P00042500 P 10/16/15 42.5 0.00 0.10
CTRX 151016P00045000 P 10/16/15 45.0 0.00 0.15
CTRX 151016P00047500 P 10/16/15 47.5 0.00 0.25
CTRX 151016P00050000 P 10/16/15 50.0 0.35 0.50
CTRX 151016P00052500 P 10/16/15 52.5 0.50 0.75
CTRX 151016P00055000 P 10/16/15 55.0 0.75 1.10
CTRX 151016P00057500 P 10/16/15 57.5 1.15 1.35
CTRX 151016P00060000 P 10/16/15 60.0 1.35 1.95
CTRX 151016P00062500 P 10/16/15 62.5 0.90 5.40
CTRX 151016P00065000 P 10/16/15 65.0 3.30 8.00
CTRX 151016P00070000 P 10/16/15 70.0 8.40 12.80
CTRX 160115C00020000 C 01/15/16 20.0 37.20 41.70
CTRX 160115C00022500 C 01/15/16 22.5 34.70 39.30
CTRX 160115C00025000 C 01/15/16 25.0 32.30 36.00
CTRX 160115C00027500 C 01/15/16 27.5 29.80 34.40
CTRX 160115C00030000 C 01/15/16 30.0 27.60 31.90
CTRX 160115C00032500 C 01/15/16 32.5 24.80 29.30
CTRX 160115C00035000 C 01/15/16 35.0 22.80 27.00
CTRX 160115C00037500 C 01/15/16 37.5 20.30 24.40
CTRX 160115C00040000 C 01/15/16 40.0 17.80 22.10
CTRX 160115C00042500 C 01/15/16 42.5 15.10 19.60
CTRX 160115C00045000 C 01/15/16 45.0 12.80 17.20
CTRX 160115C00047500 C 01/15/16 47.5 10.30 13.00
CTRX 160115C00050000 C 01/15/16 50.0 10.00 10.90
CTRX 160115C00052500 C 01/15/16 52.5 8.20 10.20
CTRX 160115C00055000 C 01/15/16 55.0 5.50 6.50
CTRX 160115C00057500 C 01/15/16 57.5 3.60 4.00
CTRX 160115C00060000 C 01/15/16 60.0 1.55 1.80
CTRX 160115C00062500 C 01/15/16 62.5 0.10 0.40
CTRX 160115C00065000 C 01/15/16 65.0 0.00 0.15
CTRX 160115C00070000 C 01/15/16 70.0 0.00 0.10
CTRX 160115P00020000 P 01/15/16 20.0 0.00 0.10
CTRX 160115P00022500 P 01/15/16 22.5 0.00 0.15
CTRX 160115P00025000 P 01/15/16 25.0 0.00 0.15
CTRX 160115P00027500 P 01/15/16 27.5 0.00 0.15
CTRX 160115P00030000 P 01/15/16 30.0 0.00 0.15
CTRX 160115P00032500 P 01/15/16 32.5 0.00 0.05
CTRX 160115P00035000 P 01/15/16 35.0 0.00 0.05
CTRX 160115P00037500 P 01/15/16 37.5 0.00 0.05
CTRX 160115P00040000 P 01/15/16 40.0 0.00 0.05
CTRX 160115P00042500 P 01/15/16 42.5 0.00 0.45
CTRX 160115P00045000 P 01/15/16 45.0 0.00 0.25
CTRX 160115P00047500 P 01/15/16 47.5 0.00 0.50
CTRX 160115P00050000 P 01/15/16 50.0 0.15 0.75
CTRX 160115P00052500 P 01/15/16 52.5 0.40 0.95
CTRX 160115P00055000 P 01/15/16 55.0 0.65 1.20
CTRX 160115P00057500 P 01/15/16 57.5 0.65 2.70
CTRX 160115P00060000 P 01/15/16 60.0 1.00 2.50
CTRX 160115P00062500 P 01/15/16 62.5 1.10 5.70
CTRX 160115P00065000 P 01/15/16 65.0 3.30 7.80
CTRX 160115P00070000 P 01/15/16 70.0 8.30 12.90

OPRA data is delayed 15 minutes.